Hot Features
プレミアム
Clarivate PLC (CLVT)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0097 | 0.194767383491 | 4.9803 | 5.07 | 4.805 | 3752594 | 4.95546418 | CS |
| 4 | -0.835 | -14.3347639485 | 5.825 | 5.88 | 4.805 | 4963340 | 5.4513885 | CS |
| 12 | -1.65 | -24.8493975904 | 6.64 | 7.02 | 4.3 | 5522053 | 5.36724183 | CS |
| 26 | -0.63 | -11.2099644128 | 5.62 | 7.15 | 4.3 | 4754068 | 5.80854739 | CS |
| 52 | -4.38 | -46.7449306297 | 9.37 | 9.605 | 4.3 | 4534650 | 6.47812963 | CS |
| 156 | -19.75 | -79.8302344382 | 24.74 | 24.94 | 4.3 | 5572644 | 9.57427957 | CS |
| 260 | -12.09 | -70.7845433255 | 17.08 | 34.79 | 4.3 | 4368660 | 13.18380892 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.99 | 0.01 | 0.20 | 4.99 | 5.015 | 4.93 | 840582 |
| 1734997200 | 4.98 | 0 | 0.00 | 4.96 | 5.03 | 4.84 | 2736193 |
| 1734738000 | 4.98 | 0.08 | 1.63 | 4.89 | 5.07 | 4.82 | 6804442 |
| 1734651600 | 4.9 | -0.1 | -2.00 | 4.98 | 5.03 | 4.805 | 4760645 |
| 1734565200 | 5 | -0.45 | -8.26 | 5.48 | 5.48 | 4.99 | 4406976 |
| 1734478800 | 5.45 | -0.03 | -0.55 | 5.46 | 5.625 | 5.42 | 3869677 |
| 1734392400 | 5.48 | 0.37 | 7.24 | 5.41 | 5.5599999 | 5.22 | 6421601 |
| 1734133200 | 5.11 | -0.18 | -3.40 | 5.3099999 | 5.34 | 5.09 | 2858762 |
| 1734046800 | 5.29 | -0.09 | -1.67 | 5.37 | 5.42 | 5.265 | 4056076 |
| 1733960400 | 5.38 | -0.07 | -1.28 | 5.46 | 5.5599999 | 5.375 | 4049913 |
| 1733874000 | 5.45 | -0.2 | -3.54 | 5.65 | 5.65 | 5.45 | 7761832 |
| 1733787600 | 5.65 | -0.07 | -1.22 | 5.79 | 5.855 | 5.625 | 8466466 |
| 1733528400 | 5.72 | 0.01 | 0.18 | 5.82 | 5.84 | 5.69 | 5182545 |
| 1733442000 | 5.71 | -0.04 | -0.70 | 5.78 | 5.84 | 5.695 | 8552872 |
| 1733355600 | 5.75 | 0.03 | 0.52 | 5.7 | 5.84 | 5.66 | 4196143 |
| 1733269200 | 5.72 | -0.1 | -1.72 | 5.8 | 5.82 | 5.68 | 4944197 |
| 1733182800 | 5.82 | 0.09 | 1.57 | 5.71 | 5.88 | 5.7006 | 6301631 |
| 1732917840 | 5.73 | -0.03 | -0.52 | 5.8 | 5.85 | 5.68 | 3842035 |
| 1732750800 | 5.76 | 0.18 | 3.23 | 5.65 | 5.8099999 | 5.65 | 5621443 |
| 1732664400 | 5.58 | -0.16 | -2.79 | 5.71 | 5.79 | 5.57 | 6814045 |
| 1732578000 | 5.74 | 0.49 | 9.33 | 5.7096 | 5.82 | 5.62 | 9657776 |
| 1732318800 | 5.25 | 0.11 | 2.14 | 5.19 | 5.2699999 | 5.08 | 5315115 |
| 1732232400 | 5.14 | 0.05 | 0.98 | 5.11 | 5.26 | 5.035 | 7890464 |
| 1732146000 | 5.09 | 0.22 | 4.52 | 4.87 | 5.22 | 4.86 | 8939278 |
| 1732059600 | 4.87 | 0.25 | 5.41 | 4.62 | 4.9 | 4.61 | 8633921 |
| 1731973200 | 4.62 | 0.29 | 6.70 | 4.3 | 4.62 | 4.25 | 13923423 |
| 1731714000 | 4.33 | -0.17 | -3.78 | 4.47 | 4.54 | 4.33 | 6366742 |
| 1731627600 | 4.5 | -0.25 | -5.26 | 4.75 | 4.8 | 4.45 | 7834150 |
| 1731541200 | 4.75 | 0.16 | 3.49 | 4.62 | 4.88 | 4.61 | 7364612 |
| 1731454800 | 4.59 | 0 | 0.00 | 4.55 | 4.7089 | 4.5199999 | 20140359 |
| 1731368400 | 4.59 | 0.02 | 0.44 | 4.57 | 4.66 | 4.43 | 8401059 |
| 1731109200 | 4.57 | -0.11 | -2.35 | 4.65 | 4.7323 | 4.55 | 7630034 |
| 1731022800 | 4.68 | -0.12 | -2.50 | 4.8099999 | 4.89 | 4.625 | 17831133 |
| 1730936400 | 4.8 | -1.79 | -27.16 | 5.14 | 5.32 | 4.57 | 27092610 |
| 1730850000 | 6.59 | 0.14 | 2.17 | 6.44 | 6.6 | 6.39 | 4451845 |
| 1730763600 | 6.45 | -0.16 | -2.42 | 6.62 | 6.695 | 6.45 | 2879943 |
| 1730500800 | 6.61 | 0.01 | 0.15 | 6.66 | 6.72 | 6.58 | 3669672 |
| 1730414400 | 6.6 | 0.07 | 1.07 | 6.55 | 6.69 | 6.5 | 3256084 |
| 1730328000 | 6.53 | 0 | 0.00 | 6.5 | 6.65 | 6.47 | 1989917 |
| 1730241600 | 6.53 | -0.01 | -0.15 | 6.49 | 6.59 | 6.41 | 2450938 |
| 1730155200 | 6.54 | 0.11 | 1.71 | 6.51 | 6.665 | 6.48 | 2189690 |
| 1729896000 | 6.43 | -0.04 | -0.62 | 6.51 | 6.525 | 6.365 | 1767762 |
| 1729809600 | 6.47 | -0.06 | -0.92 | 6.59 | 6.6 | 6.46 | 1999826 |
| 1729723200 | 6.53 | -0.11 | -1.66 | 6.61 | 6.635 | 6.44 | 1916720 |
| 1729636800 | 6.64 | 0 | 0.00 | 6.6 | 6.67 | 6.46 | 3042619 |
| 1729550400 | 6.64 | -0.06 | -0.90 | 6.65 | 6.78 | 6.57 | 2765194 |
| 1729291200 | 6.7 | 0 | 0.00 | 6.71 | 6.74 | 6.6449999 | 1803539 |
| 1729204800 | 6.7 | -0.01 | -0.15 | 6.75 | 6.78 | 6.61 | 2782851 |
| 1729118400 | 6.71 | -0.04 | -0.59 | 6.76 | 6.82 | 6.65 | 2241976 |
| 1729032000 | 6.75 | -0.08 | -1.17 | 6.83 | 7.02 | 6.73 | 4291061 |
| 1728945600 | 6.83 | 0.06 | 0.89 | 6.76 | 6.83 | 6.67 | 2487782 |
| 1728686400 | 6.77 | 0.02 | 0.30 | 6.79 | 6.885 | 6.74 | 1936341 |
| 1728600000 | 6.75 | -0.04 | -0.59 | 6.79 | 6.83 | 6.64 | 2123421 |
| 1728513600 | 6.79 | 0.24 | 3.66 | 6.57 | 6.84 | 6.5199999 | 2816049 |
| 1728427200 | 6.55 | 0.02 | 0.31 | 6.55 | 6.705 | 6.5 | 1983583 |
| 1728340800 | 6.53 | -0.13 | -1.95 | 6.64 | 6.69 | 6.4349999 | 2170192 |
| 1728081600 | 6.66 | 0.04 | 0.60 | 6.73 | 6.73 | 6.58 | 2522445 |
| 1727995200 | 6.62 | -0.11 | -1.63 | 6.63 | 6.745 | 6.5723 | 3013358 |
| 1727908800 | 6.73 | 0.14 | 2.12 | 6.53 | 6.83 | 6.5199999 | 3966146 |
| 1727822400 | 6.59 | -0.51 | -7.18 | 7.04 | 7.1 | 6.59 | 5514943 |
| 1727736000 | 7.1 | 0.14 | 2.01 | 6.91 | 7.15 | 6.82 | 5020473 |
| 1727476800 | 6.96 | 0.08 | 1.16 | 6.98 | 7.065 | 6.9 | 3472549 |
| 1727390400 | 6.88 | 0.2 | 2.99 | 6.8 | 7 | 6.77 | 2880506 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
